주식
보고서
키워드 입력…
안내
계좌 개설

Historical Data-ko

주식코드

날짜별 조회

-
날짜 終値（千VND） 변화 매칭 거래 협의 거래 시가 (천 VND)
거래량 가치 (백만 VND) 거래량 가치 (백만 VND) 기준가 상한가 거래소
18/09/2026 32,050 0 (0%) 200 6.41 0 0 32,050 34,250 29,850
17/09/2026 32,050 -1.25 (-3.75%) 1,000 32.05 0 0 33,300 35,600 31,000
16/09/2026 33,300 -0.5 (-1.48%) 2,900 92.37 0 0 33,800 36,150 31,450
15/09/2026 33,800 1.3 (4%) 600 19.41 0 0 32,500 34,750 30,250
14/09/2026 32,500 1.35 (4.33%) 2,600 81.35 0 0 31,150 33,300 29,000
11/09/2026 31,150 0 (0%) 100 3.12 0 0 31,150 33,300 29,000
10/09/2026 31,150 0 (0%) 200 6.23 0 0 31,150 33,300 29,000
09/09/2026 31,150 -0.95 (-2.96%) 200 6.22 0 0 32,100 34,300 29,900
08/09/2026 32,100 0 (0%) 0 0 0 0 32,100 34,300 29,900
07/09/2026 32,100 0 (0%) 0 0 0 0 32,100 34,300 29,900
04/09/2026 32,100 -0.45 (-1.38%) 3,300 105.84 0 0 32,550 34,800 30,300
03/09/2026 32,550 -1.95 (-5.65%) 1,400 45.58 0 0 34,500 36,900 32,100
28/08/2026 34,500 -0.4 (-1.15%) 100 3.45 0 0 34,900 37,300 32,500
27/08/2026 34,900 0.8 (2.35%) 1,600 53.37 0 0 34,100 36,450 31,750
26/08/2026 34,100 0.1 (0.29%) 1,800 62.08 0 0 34,000 36,350 31,650
25/08/2026 34,000 0 (0%) 0 0 0 0 34,000 36,350 31,650
24/08/2026 34,000 0.05 (0.15%) 1,000 33.56 0 0 33,950 36,300 31,600
21/08/2026 33,950 0.95 (2.88%) 1,900 63.1 0 0 33,000 35,300 30,700
20/08/2026 33,000 0.1 (0.3%) 1,200 39.96 0 0 32,900 35,200 30,600
19/08/2026 32,900 0 (0%) 0 0 0 0 32,900 35,200 30,600
18/08/2026 32,900 0.9 (2.81%) 5,800 186.46 0 0 32,000 34,200 29,800
17/08/2026 32,000 0 (0%) 500 16.01 0 0 32,000 34,200 29,800
14/08/2026 32,000 -1 (-3.03%) 4,200 138.12 0 0 33,000 35,300 30,700
13/08/2026 33,000 0.2 (0.61%) 4,000 132.59 0 0 32,800 35,050 30,550
12/08/2026 32,800 -0.8 (-2.38%) 500 16.48 0 0 33,600 35,950 31,250
11/08/2026 33,600 0.25 (0.75%) 800 27. 0 0 33,350 35,650 31,050
10/08/2026 33,350 -1.65 (-4.71%) 4,200 141.4 0 0 35,000 37,450 32,550
07/08/2026 35,000 0.55 (1.6%) 2,900 101.8 0 0 34,450 36,850 32,050
06/08/2026 34,450 0 (0%) 1,300 44.02 0 0 34,450 36,850 32,050
05/08/2026 34,450 0 (0%) 1,300 44.9 0 0 34,450 36,850 32,050
04/08/2026 34,450 -0.95 (-2.68%) 600 20.64 0 0 35,400 37,850 32,950
03/08/2026 35,400 1.2 (3.51%) 900 31.39 0 0 34,200 36,550 31,850
31/07/2026 34,200 -1.7 (-4.74%) 1,400 47.85 0 0 35,900 38,400 33,400
30/07/2026 35,900 0.9 (2.57%) 1,400 48.53 0 0 35,000 37,450 32,550
29/07/2026 35,000 -0.85 (-2.37%) 3,000 101.12 0 0 35,850 38,350 33,350
28/07/2026 35,850 -0.75 (-2.05%) 900 31.26 0 0 36,600 39,150 34,050
27/07/2026 36,600 1.65 (4.72%) 1,700 62.01 0 0 34,950 37,350 32,550
24/07/2026 34,950 0 (0%) 500 17.48 0 0 34,950 37,350 32,550
23/07/2026 34,950 1.45 (4.33%) 500 16.9 0 0 33,500 35,800 31,200
22/07/2026 33,500 -1 (-2.9%) 3,700 124.13 0 0 34,500 36,900 32,100
21/07/2026 34,500 0 (0%) 1,300 44.83 0 0 34,500 36,900 32,100
20/07/2026 34,500 -1.3 (-3.63%) 1,500 53.81 0 0 35,800 38,300 33,300
17/07/2026 35,800 -2.5 (-6.53%) 1,100 40.03 0 0 38,300 40,950 35,650
16/07/2026 38,300 -0.3 (-0.78%) 900 33.45 0 0 38,600 41,300 35,900
15/07/2026 38,600 0 (0%) 800 30.88 0 0 38,600 41,300 35,900
14/07/2026 38,600 2.5 (6.93%) 600 22.58 0 0 36,100 38,600 33,600
13/07/2026 36,100 -2 (-5.25%) 1,200 43.32 0 0 38,100 40,750 35,450
10/07/2026 38,100 -2.7 (-6.62%) 100 3.81 0 0 40,800 43,650 37,950
09/07/2026 40,800 -0.6 (-1.45%) 3,800 147.92 0 0 41,400 44,250 38,550
08/07/2026 41,400 2.5 (6.43%) 100 4.14 0 0 38,900 41,600 36,200
07/07/2026 38,900 -0.1 (-0.26%) 200 7.78 0 0 39,000 41,700 36,300
06/07/2026 39,000 0 (0%) 500 19.51 0 0 39,000 41,700 36,300
03/07/2026 39,000 0.4 (1.04%) 1,200 44.64 0 0 38,600 41,300 35,900
02/07/2026 38,600 0.1 (0.26%) 2,800 108.32 0 0 38,500 41,150 35,850
01/07/2026 38,500 0.15 (0.39%) 2,100 80.89 0 0 38,350 41,000 35,700
30/06/2026 38,350 -2.5 (-6.12%) 1,200 45.9 0 0 40,850 43,700 38,000
29/06/2026 40,850 1.85 (4.74%) 900 36.06 0 0 39,000 41,700 36,300
26/06/2026 39,000 0 (0%) 0 0 0 0 39,000 41,700 36,300
25/06/2026 39,000 -0.4 (-1.02%) 700 27.48 0 0 39,400 42,150 36,650
24/06/2026 39,400 0 (0%) 900 35.46 0 0 39,400 42,150 36,650
23/06/2026 39,400 -1.1 (-2.72%) 800 31.54 0 0 40,500 43,300 37,700
22/06/2026 40,500 0 (0%) 2,000 80.24 0 0 40,500 43,300 37,700
19/06/2026 40,500 -1.25 (-2.99%) 500 20.59 0 0 41,750 44,650 38,850
18/06/2026 41,750 1.25 (3.09%) 1,400 57.24 0 0 40,500 43,300 37,700
17/06/2026 40,500 -1.4 (-3.34%) 4,000 160.96 0 0 41,900 44,800 39,000
16/06/2026 41,900 -0.1 (-0.24%) 3,600 143.43 0 0 42,000 44,900 39,100
15/06/2026 42,000 -0.9 (-2.1%) 1,200 49.44 0 0 42,900 45,900 39,900
12/06/2026 42,900 2.7 (6.72%) 4,000 171.45 0 0 40,200 43,000 37,400
11/06/2026 40,200 -2.35 (-5.52%) 6,300 255.91 0 0 42,550 45,500 39,600
10/06/2026 42,550 -2.4 (-5.34%) 5,700 245.87 0 0 44,950 48,050 41,850
09/06/2026 44,950 -2.35 (-4.97%) 8,700 392.85 0 0 47,300 50,600 44,000
08/06/2026 47,300 2.9 (6.53%) 11,200 484.08 0 0 44,400 47,500 41,300
05/06/2026 44,400 2.9 (6.99%) 4,300 179.68 0 0 41,500 44,400 38,600
04/06/2026 41,500 -0.5 (-1.19%) 700 29.45 0 0 42,000 44,900 39,100
03/06/2026 42,000 -1 (-2.33%) 1,200 51.18 0 0 43,000 46,000 40,000
02/06/2026 43,000 -2.05 (-4.55%) 7,400 319.07 0 0 45,050 48,200 41,900
01/06/2026 45,050 0.3 (0.67%) 1,800 81.01 0 0 44,750 47,850 41,650
29/05/2026 44,750 -0.25 (-0.56%) 6,500 292.12 0 0 45,000 48,150 41,850
28/05/2026 45,000 -3 (-6.25%) 7,100 320.76 0 0 48,000 51,300 44,650
27/05/2026 48,000 -0.5 (-1.03%) 1,300 61.28 0 0 48,500 51,800 45,150
26/05/2026 48,500 -3.5 (-6.73%) 11,000 533.99 0 0 52,000 55,600 48,400
25/05/2026 52,000 1.3 (2.56%) 12,200 640.89 0 0 50,700 54,200 47,200
22/05/2026 50,700 3.25 (6.85%) 48,400 2,253.3 0 0 47,450 50,700 44,150
21/05/2026 47,450 -3.55 (-6.96%) 1,300 61.69 0 0 51,000 54,500 47,450
20/05/2026 51,000 -3.8 (-6.93%) 15,000 765 0 0 54,800 58,600 51,000
19/05/2026 54,800 -4.1 (-6.96%) 46,400 2,721.02 0 0 58,900 63,000 54,800
18/05/2026 58,900 3.8 (6.9%) 17,300 1,018.97 0 0 55,100 58,900 51,300
15/05/2026 55,100 3.6 (6.99%) 14,400 793.44 0 0 51,500 55,100 47,900
14/05/2026 51,500 3.35 (6.96%) 16,800 865.2 0 0 48,150 51,500 44,800
13/05/2026 48,150 3.15 (7.%) 18,500 890.78 0 0 45,000 48,150 41,850
12/05/2026 45,000 2.9 (6.89%) 15,800 711 0 0 42,100 45,000 39,200
11/05/2026 42,100 2.75 (6.99%) 15,600 656.76 0 0 39,350 42,100 36,600
08/05/2026 39,350 2.55 (6.93%) 14,500 570.54 0 0 36,800 39,350 34,250
07/05/2026 36,800 2.4 (6.98%) 5,400 197.58 0 0 34,400 36,800 32,000
06/05/2026 34,400 -2.1 (-5.75%) 4,100 139.95 0 0 36,500 39,050 33,950
05/05/2026 36,500 -2.7 (-6.89%) 4,500 164.75 0 0 39,200 41,900 36,500
04/05/2026 39,200 0 (0%) 1,200 44.49 0 0 39,200 41,900 36,500
29/04/2026 39,200 -2.8 (-6.67%) 100 3.92 0 0 42,000 44,900 39,100
28/04/2026 42,000 -1.5 (-3.45%) 3,000 125.96 0 0 43,500 46,500 40,500
24/04/2026 43,500 1.6 (3.82%) 900 35.74 0 0 41,900 44,800 39,000
23/04/2026 41,900 0 (0%) 1,600 65.96 0 0 41,900 44,800 39,000
22/04/2026 41,900 -0.75 (-1.76%) 2,200 91.46 0 0 42,650 45,600 39,700
21/04/2026 42,650 -0.15 (-0.35%) 4,800 198.35 0 0 42,800 45,750 39,850
20/04/2026 42,800 -0.2 (-0.47%) 2,800 117.23 0 0 43,000 46,000 40,000
17/04/2026 43,000 2.35 (5.78%) 3,600 152.8 0 0 40,650 43,450 37,850
16/04/2026 40,650 -3 (-6.87%) 4,600 198.38 0 0 43,650 46,700 40,600
15/04/2026 43,650 -3.25 (-6.93%) 3,100 136.03 0 0 46,900 50,100 43,650
14/04/2026 46,900 2 (4.45%) 200 9.38 0 0 44,900 48,000 41,800
13/04/2026 44,900 1.15 (2.63%) 9,500 388.46 0 0 43,750 46,800 40,700
10/04/2026 43,750 0 (0%) 0 0 0 0 43,750 46,800 40,700
09/04/2026 43,750 0 (0%) 0 0 0 0 43,750 46,800 40,700
08/04/2026 43,750 -3.25 (-6.91%) 3,700 161.98 0 0 47,000 50,200 43,750
07/04/2026 47,000 -0.1 (-0.21%) 100 4.7 0 0 47,100 50,300 43,850
06/04/2026 47,100 0 (0%) 100 4.71 0 0 47,100 50,300 43,850
03/04/2026 47,100 -3.3 (-6.55%) 2,700 132.34 0 0 50,400 53,900 46,900
02/04/2026 50,400 -1 (-1.95%) 3,600 179.28 0 0 51,400 54,900 47,850
01/04/2026 51,400 -1.6 (-3.02%) 800 41.06 0 0 53,000 56,700 49,300
31/03/2026 53,000 3.2 (6.43%) 9,800 516.03 0 0 49,800 53,200 46,350
30/03/2026 49,800 0 (0%) 2,200 103.42 0 0 49,800 53,200 46,350
27/03/2026 49,800 -3.7 (-6.92%) 15,000 786.8 0 0 53,500 57,200 49,800
26/03/2026 53,500 -4 (-6.96%) 900 48.15 0 0 57,500 61,500 53,500
25/03/2026 57,500 -4.3 (-6.96%) 100 5.75 0 0 61,800 66,100 57,500
24/03/2026 61,800 -4.6 (-6.93%) 400 24.72 0 0 66,400 71,000 61,800
23/03/2026 66,400 -4.9 (-6.87%) 100 6.64 0 0 71,300 76,200 66,400
20/03/2026 71,300 -5.3 (-6.92%) 2,000 142.6 0 0 76,600 81,900 71,300
19/03/2026 76,600 -5.7 (-6.93%) 44,100 3,378.09 0 0 82,300 88,000 76,600

Historical Data-ko - BSC

icon BSC Trading icon BSC Smart Invest icon 원격 상담
간단히 보기
BSC Livestream
빠른 연결